Te Chang Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 77.500 | 77.500 | 74.600 | 74.800 | 51.501 | 3,581,029 |
| 2024-05-02 | 76.300 | 78.400 | 76.000 | 77.500 | 53.360 | 2,681,875 |
| 2024-04-30 | 78.000 | 78.000 | 76.200 | 76.500 | 52.671 | 2,132,792 |
| 2024-04-29 | 77.000 | 78.700 | 76.600 | 77.000 | 53.016 | 2,915,655 |
| 2024-04-26 | 76.500 | 77.300 | 75.600 | 76.000 | 52.327 | 2,500,846 |
| 2024-04-25 | 77.400 | 80.400 | 76.400 | 76.500 | 52.671 | 8,145,133 |
| 2024-04-24 | 73.700 | 78.600 | 72.700 | 78.100 | 53.773 | 10,178,420 |
| 2024-04-23 | 73.000 | 73.700 | 70.700 | 72.100 | 49.642 | 1,228,843 |
| 2024-04-22 | 73.000 | 76.500 | 71.800 | 72.600 | 49.986 | 4,015,021 |
| 2024-04-19 | 72.900 | 74.200 | 70.200 | 72.700 | 50.055 | 2,988,787 |
| 2024-04-18 | 72.700 | 75.000 | 72.200 | 73.700 | 50.743 | 3,340,056 |
| 2024-04-17 | 71.000 | 73.500 | 70.900 | 72.600 | 49.986 | 3,103,878 |
| 2024-04-16 | 71.000 | 71.400 | 69.500 | 71.000 | 48.884 | 2,572,778 |
| 2024-04-15 | 67.000 | 71.800 | 66.400 | 70.300 | 48.402 | 6,002,750 |
| 2024-04-12 | 68.000 | 68.000 | 67.000 | 67.400 | 46.406 | 1,833,074 |
| 2024-04-11 | 70.200 | 70.200 | 68.000 | 68.100 | 46.888 | 3,117,066 |
| 2024-04-10 | 71.600 | 71.800 | 69.900 | 70.700 | 48.678 | 1,701,198 |
| 2024-04-09 | 71.600 | 72.300 | 71.600 | 71.600 | 49.298 | 692,947 |
| 2024-04-08 | 71.600 | 71.900 | 71.500 | 71.600 | 49.298 | 454,372 |
| 2024-04-03 | 72.000 | 72.000 | 71.500 | 71.600 | 49.298 | 341,678 |
| 2024-04-02 | 71.700 | 72.100 | 71.500 | 71.700 | 49.366 | 495,133 |
| 2024-04-01 | 72.000 | 72.400 | 71.700 | 71.700 | 49.366 | 686,953 |
| 2024-03-29 | 73.300 | 73.300 | 72.500 | 72.500 | 49.917 | 317,700 |
| 2024-03-28 | 72.600 | 73.600 | 72.600 | 73.200 | 50.399 | 871,579 |
| 2024-03-27 | 71.600 | 72.500 | 71.300 | 72.400 | 49.848 | 455,571 |
| 2024-03-26 | 73.000 | 73.000 | 71.100 | 71.500 | 49.229 | 1,143,723 |
| 2024-03-25 | 72.600 | 73.000 | 72.500 | 72.900 | 50.193 | 306,911 |
| 2024-03-22 | 73.400 | 73.400 | 72.300 | 72.500 | 49.917 | 588,645 |
| 2024-03-21 | 72.800 | 73.500 | 72.700 | 72.700 | 50.055 | 562,270 |
| 2024-03-20 | 72.700 | 72.700 | 72.700 | 72.700 | 50.055 | 0 |
| 2024-03-19 | 72.600 | 73.100 | 72.300 | 72.700 | 50.055 | 621,015 |
| 2024-03-18 | 74.100 | 74.100 | 74.100 | 74.100 | 51.019 | 0 |
| 2024-03-15 | 74.000 | 76.000 | 73.800 | 74.100 | 51.019 | 1,262,411 |
| 2024-03-14 | 74.000 | 74.400 | 73.500 | 73.700 | 50.743 | 1,020,239 |
| 2024-03-13 | 79.000 | 79.000 | 79.000 | 79.000 | 54.393 | 0 |
| 2024-03-12 | 78.900 | 79.500 | 78.200 | 79.000 | 54.393 | 971,086 |
| 2024-03-11 | 76.500 | 79.500 | 76.500 | 78.700 | 54.186 | 1,690,409 |
| 2024-03-08 | 77.400 | 78.000 | 75.900 | 76.500 | 52.671 | 1,011,847 |
| 2024-03-07 | 77.500 | 77.800 | 76.600 | 77.400 | 53.291 | 896,755 |
| 2024-03-06 | 78.100 | 78.500 | 77.300 | 77.500 | 53.360 | 1,274,400 |
| 2024-03-05 | 76.600 | 77.900 | 76.300 | 77.300 | 53.222 | 1,346,332 |
| 2024-03-04 | 76.900 | 77.300 | 76.200 | 76.400 | 52.602 | 846,403 |
| 2024-03-01 | 76.600 | 78.800 | 75.900 | 76.600 | 52.740 | 2,192,736 |
| 2024-02-29 | 77.000 | 77.300 | 74.600 | 76.600 | 52.740 | 2,054,866 |
| 2024-02-27 | 71.700 | 76.000 | 71.700 | 76.000 | 52.327 | 3,435,966 |
| 2024-02-26 | 70.400 | 73.200 | 70.400 | 71.500 | 49.229 | 1,414,668 |
| 2024-02-23 | 70.300 | 70.500 | 70.100 | 70.400 | 48.471 | 261,354 |
| 2024-02-22 | 70.500 | 70.600 | 70.200 | 70.300 | 48.402 | 227,785 |
| 2024-02-21 | 70.000 | 70.600 | 69.900 | 70.500 | 48.540 | 242,172 |
| 2024-02-20 | 70.300 | 70.700 | 69.900 | 70.000 | 48.196 | 225,387 |
| 2024-02-19 | 69.800 | 70.700 | 69.800 | 70.700 | 48.678 | 276,939 |
| 2024-02-16 | 69.600 | 70.400 | 69.500 | 69.800 | 48.058 | 334,485 |
| 2024-02-15 | 69.800 | 70.900 | 69.600 | 69.600 | 47.921 | 298,519 |
| 2024-02-05 | 69.600 | 70.000 | 69.400 | 69.900 | 48.127 | 257,757 |
| 2024-02-02 | 69.900 | 70.000 | 69.600 | 69.800 | 48.058 | 257,757 |
| 2024-02-01 | 70.100 | 70.500 | 69.800 | 69.900 | 48.127 | 182,228 |
| 2024-01-31 | 70.200 | 70.500 | 69.900 | 70.100 | 48.265 | 190,620 |
| 2024-01-30 | 71.000 | 71.000 | 70.200 | 70.500 | 48.540 | 172,637 |
| 2024-01-29 | 71.000 | 71.400 | 70.600 | 71.000 | 48.884 | 154,654 |
| 2024-01-26 | 70.400 | 71.200 | 70.200 | 71.000 | 48.884 | 408,815 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 4.3159 TWD |
| 2025-07-08 | 3.8000 TWD |
| 2024-07-09 | 5.0000 TWD |
| 2023-07-06 | 2.4000 TWD |
| 2022-07-07 | 2.0000 TWD |
| 2021-07-08 | 2.0000 TWD |
| 2020-07-14 | 2.2000 TWD |
| 2019-07-16 | 2.1000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.